Ｈ．Ｕ．グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/02/20 | 4,330 | 4,460 | 4,330 | 4,405 | +145 | +3.4% | 291,200 |
| 2013/02/19 | 4,220 | 4,285 | 4,220 | 4,260 | ±0 | ±0% | 141,900 |
| 2013/02/18 | 4,220 | 4,260 | 4,150 | 4,260 | +40 | +0.9% | 134,700 |
| 2013/02/15 | 4,175 | 4,260 | 4,165 | 4,220 | +50 | +1.2% | 214,800 |
| 2013/02/14 | 4,200 | 4,225 | 4,160 | 4,170 | -60 | -1.4% | 284,400 |
| 2013/02/13 | 4,205 | 4,265 | 4,195 | 4,230 | +30 | +0.7% | 314,500 |
| 2013/02/12 | 4,135 | 4,270 | 4,135 | 4,200 | +105 | +2.6% | 261,000 |
| 2013/02/08 | 4,050 | 4,135 | 4,040 | 4,095 | +30 | +0.7% | 275,800 |
| 2013/02/07 | 4,015 | 4,120 | 4,005 | 4,065 | +5 | +0.1% | 206,000 |
| 2013/02/06 | 3,950 | 4,080 | 3,915 | 4,060 | +250 | +6.6% | 263,200 |
| 2013/02/05 | 3,955 | 3,970 | 3,790 | 3,810 | +20 | +0.5% | 143,600 |
| 2013/02/04 | 3,855 | 3,865 | 3,780 | 3,790 | -65 | -1.7% | 111,200 |
| 2013/02/01 | 3,870 | 3,875 | 3,790 | 3,855 | +40 | +1% | 137,500 |
| 2013/01/31 | 3,835 | 3,870 | 3,715 | 3,815 | -15 | -0.4% | 308,200 |
| 2013/01/30 | 3,785 | 3,845 | 3,745 | 3,830 | +60 | +1.6% | 188,800 |
| 2013/01/29 | 3,780 | 3,820 | 3,750 | 3,770 | -40 | -1% | 137,100 |
| 2013/01/28 | 3,875 | 3,895 | 3,810 | 3,810 | -10 | -0.3% | 93,200 |
| 2013/01/25 | 3,795 | 3,845 | 3,775 | 3,820 | +30 | +0.8% | 175,000 |
| 2013/01/24 | 3,710 | 3,795 | 3,705 | 3,790 | +40 | +1.1% | 128,000 |
| 2013/01/23 | 3,750 | 3,790 | 3,745 | 3,750 | -15 | -0.4% | 119,200 |
| 2013/01/22 | 3,770 | 3,780 | 3,720 | 3,765 | -15 | -0.4% | 118,700 |
| 2013/01/21 | 3,770 | 3,795 | 3,765 | 3,780 | -15 | -0.4% | 102,100 |
| 2013/01/18 | 3,815 | 3,820 | 3,770 | 3,795 | -5 | -0.1% | 113,300 |
| 2013/01/17 | 3,740 | 3,810 | 3,730 | 3,800 | +95 | +2.6% | 262,800 |
| 2013/01/16 | 3,725 | 3,740 | 3,685 | 3,705 | -65 | -1.7% | 174,300 |
| 2013/01/15 | 3,710 | 3,775 | 3,710 | 3,770 | +75 | +2% | 156,000 |
| 2013/01/11 | 3,660 | 3,695 | 3,640 | 3,695 | +65 | +1.8% | 94,100 |
| 2013/01/10 | 3,615 | 3,640 | 3,605 | 3,630 | -5 | -0.1% | 185,800 |
| 2013/01/09 | 3,655 | 3,675 | 3,600 | 3,635 | ±0 | ±0% | 127,700 |
| 2013/01/08 | 3,650 | 3,680 | 3,630 | 3,635 | +35 | +1% | 259,300 |
| 2013/01/07 | 3,555 | 3,605 | 3,535 | 3,600 | +65 | +1.8% | 137,100 |
| 2013/01/04 | 3,580 | 3,580 | 3,510 | 3,535 | +60 | +1.7% | 226,500 |
| 2012/12/28 | 3,520 | 3,535 | 3,465 | 3,475 | -40 | -1.1% | 141,200 |
| 2012/12/27 | 3,545 | 3,555 | 3,515 | 3,515 | +5 | +0.1% | 207,300 |
| 2012/12/26 | 3,505 | 3,515 | 3,490 | 3,510 | +5 | +0.1% | 81,900 |
| 2012/12/25 | 3,585 | 3,585 | 3,505 | 3,505 | -20 | -0.6% | 146,200 |
| 2012/12/21 | 3,490 | 3,535 | 3,465 | 3,525 | +45 | +1.3% | 268,300 |
| 2012/12/20 | 3,455 | 3,500 | 3,445 | 3,480 | +45 | +1.3% | 316,200 |
| 2012/12/19 | 3,445 | 3,450 | 3,400 | 3,435 | -25 | -0.7% | 398,800 |
| 2012/12/18 | 3,470 | 3,485 | 3,455 | 3,460 | -30 | -0.9% | 242,000 |
| 2012/12/17 | 3,500 | 3,500 | 3,460 | 3,490 | +10 | +0.3% | 176,900 |
| 2012/12/14 | 3,470 | 3,520 | 3,465 | 3,480 | +55 | +1.6% | 391,500 |
| 2012/12/13 | 3,470 | 3,475 | 3,415 | 3,425 | -40 | -1.2% | 168,800 |
| 2012/12/12 | 3,470 | 3,500 | 3,445 | 3,465 | -10 | -0.3% | 166,200 |
| 2012/12/11 | 3,460 | 3,540 | 3,460 | 3,475 | -5 | -0.1% | 314,900 |
| 2012/12/10 | 3,470 | 3,495 | 3,465 | 3,480 | -10 | -0.3% | 201,700 |
| 2012/12/07 | 3,515 | 3,530 | 3,490 | 3,490 | -30 | -0.9% | 214,800 |
| 2012/12/06 | 3,585 | 3,605 | 3,505 | 3,520 | -40 | -1.1% | 246,200 |
| 2012/12/05 | 3,550 | 3,610 | 3,545 | 3,560 | +15 | +0.4% | 604,000 |
| 2012/12/04 | 3,435 | 3,545 | 3,435 | 3,545 | +110 | +3.2% | 560,300 |
3001～
3050
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「ＨＵグループ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＨＵグループ | 309,900円 | +3.7% | +26.5% | 4.03% | 32.01倍 | 1.29倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ダイセキ | 354,000円 | +4.0% | +6.5% | 2.03% | 16.91倍 | 1.98倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ダスキン | 374,700円 | +3.3% | +8.4% | 3.07% | 19.54倍 | 1.16倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| タイミー | 176,200円 | +28.0% | +51.5% | 0.00% | 39.98倍 | 19.30倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＧＥＮＤＡ | 94,300円 | +40.5% | +24.6% | 0.00% | 34.45倍 | 4.86倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
